Identifier on Bittrex: ADA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-01 |
0.0306 USDT |
1,428,028.9925 ADA |
0.0303 USDT |
0.0294 USDT |
0.0310 USDT |
0.0310 USDT |
| 2020-03-31 |
0.0301 USDT |
593,670.4802 ADA |
0.0298 USDT |
0.0295 USDT |
0.0306 USDT |
0.0305 USDT |
| 2020-03-30 |
0.0293 USDT |
653,965.3573 ADA |
0.0281 USDT |
0.0281 USDT |
0.0303 USDT |
0.0297 USDT |
| 2020-03-29 |
0.0292 USDT |
652,933.2594 ADA |
0.0298 USDT |
0.0282 USDT |
0.0298 USDT |
0.0283 USDT |
| 2020-03-28 |
0.0284 USDT |
1,540,080.7562 ADA |
0.0288 USDT |
0.0278 USDT |
0.0298 USDT |
0.0296 USDT |
| 2020-03-27 |
0.0304 USDT |
2,265,848.8628 ADA |
0.0309 USDT |
0.0285 USDT |
0.0315 USDT |
0.0289 USDT |
| 2020-03-26 |
0.0297 USDT |
838,515.1389 ADA |
0.0295 USDT |
0.0293 USDT |
0.0309 USDT |
0.0309 USDT |
| 2020-03-25 |
0.0295 USDT |
1,002,282.4958 ADA |
0.0301 USDT |
0.0288 USDT |
0.0304 USDT |
0.0293 USDT |
| 2020-03-24 |
0.0296 USDT |
2,305,574.9966 ADA |
0.0294 USDT |
0.0287 USDT |
0.0304 USDT |
0.0301 USDT |
| 2020-03-23 |
0.0280 USDT |
3,050,558.8473 ADA |
0.0267 USDT |
0.0267 USDT |
0.0297 USDT |
0.0290 USDT |
| 2020-03-22 |
0.0279 USDT |
1,386,585.7876 ADA |
0.0293 USDT |
0.0268 USDT |
0.0304 USDT |
0.0268 USDT |
| 2020-03-21 |
0.0291 USDT |
3,356,610.1571 ADA |
0.0292 USDT |
0.0283 USDT |
0.0305 USDT |
0.0296 USDT |
| 2020-03-20 |
0.0300 USDT |
7,410,551.0633 ADA |
0.0307 USDT |
0.0267 USDT |
0.0339 USDT |
0.0292 USDT |
| 2020-03-19 |
0.0297 USDT |
3,832,614.9076 ADA |
0.0263 USDT |
0.0257 USDT |
0.0317 USDT |
0.0307 USDT |
| 2020-03-18 |
0.0252 USDT |
1,890,326.1047 ADA |
0.0257 USDT |
0.0243 USDT |
0.0263 USDT |
0.0262 USDT |
| 2020-03-17 |
0.0257 USDT |
3,137,289.6939 ADA |
0.0242 USDT |
0.0242 USDT |
0.0267 USDT |
0.0263 USDT |
| 2020-03-16 |
0.0241 USDT |
4,883,696.0264 ADA |
0.0269 USDT |
0.0215 USDT |
0.0269 USDT |
0.0238 USDT |
| 2020-03-15 |
0.0270 USDT |
2,309,346.1391 ADA |
0.0257 USDT |
0.0255 USDT |
0.0291 USDT |
0.0270 USDT |
| 2020-03-14 |
0.0272 USDT |
1,429,589.5855 ADA |
0.0281 USDT |
0.0254 USDT |
0.0290 USDT |
0.0260 USDT |
| 2020-03-13 |
0.0246 USDT |
8,022,091.3910 ADA |
0.0233 USDT |
0.0180 USDT |
0.0297 USDT |
0.0283 USDT |
| 2020-03-12 |
0.0323 USDT |
19,634,407.1257 ADA |
0.0396 USDT |
0.0221 USDT |
0.0396 USDT |
0.0233 USDT |
| 2020-03-11 |
0.0399 USDT |
3,311,151.8636 ADA |
0.0415 USDT |
0.0375 USDT |
0.0418 USDT |
0.0395 USDT |
| 2020-03-10 |
0.0413 USDT |
1,977,876.7453 ADA |
0.0414 USDT |
0.0409 USDT |
0.0432 USDT |
0.0413 USDT |
| 2020-03-09 |
0.0414 USDT |
3,330,364.4148 ADA |
0.0431 USDT |
0.0390 USDT |
0.0438 USDT |
0.0410 USDT |
| 2020-03-08 |
0.0446 USDT |
1,648,840.8371 ADA |
0.0488 USDT |
0.0423 USDT |
0.0488 USDT |
0.0423 USDT |
| 2020-03-07 |
0.0493 USDT |
755,097.9007 ADA |
0.0517 USDT |
0.0483 USDT |
0.0518 USDT |
0.0489 USDT |
| 2020-03-06 |
0.0509 USDT |
966,968.7587 ADA |
0.0510 USDT |
0.0499 USDT |
0.0517 USDT |
0.0515 USDT |
| 2020-03-05 |
0.0512 USDT |
1,034,907.8503 ADA |
0.0490 USDT |
0.0490 USDT |
0.0521 USDT |
0.0508 USDT |
| 2020-03-04 |
0.0493 USDT |
771,590.5564 ADA |
0.0489 USDT |
0.0478 USDT |
0.0505 USDT |
0.0488 USDT |
| 2020-03-03 |
0.0486 USDT |
1,024,300.2736 ADA |
0.0491 USDT |
0.0477 USDT |
0.0493 USDT |
0.0489 USDT |
| 2020-03-02 |
0.0476 USDT |
1,598,853.5642 ADA |
0.0455 USDT |
0.0454 USDT |
0.0496 USDT |
0.0490 USDT |
| 2020-03-01 |
0.0460 USDT |
914,591.9037 ADA |
0.0473 USDT |
0.0450 USDT |
0.0481 USDT |
0.0455 USDT |
| 2020-02-29 |
0.0485 USDT |
714,379.0272 ADA |
0.0497 USDT |
0.0470 USDT |
0.0498 USDT |
0.0470 USDT |
| 2020-02-28 |
0.0487 USDT |
2,301,605.2696 ADA |
0.0503 USDT |
0.0468 USDT |
0.0510 USDT |
0.0494 USDT |
| 2020-02-27 |
0.0495 USDT |
2,534,514.4074 ADA |
0.0491 USDT |
0.0466 USDT |
0.0523 USDT |
0.0500 USDT |
| 2020-02-26 |
0.0515 USDT |
4,343,803.7406 ADA |
0.0561 USDT |
0.0467 USDT |
0.0566 USDT |
0.0495 USDT |
| 2020-02-25 |
0.0571 USDT |
1,505,091.5679 ADA |
0.0587 USDT |
0.0561 USDT |
0.0590 USDT |
0.0566 USDT |
| 2020-02-24 |
0.0587 USDT |
1,730,610.1717 ADA |
0.0615 USDT |
0.0573 USDT |
0.0617 USDT |
0.0586 USDT |
| 2020-02-23 |
0.0602 USDT |
937,205.6189 ADA |
0.0584 USDT |
0.0582 USDT |
0.0619 USDT |
0.0619 USDT |
| 2020-02-22 |
0.0582 USDT |
531,222.2165 ADA |
0.0584 USDT |
0.0571 USDT |
0.0587 USDT |
0.0580 USDT |
| 2020-02-21 |
0.0590 USDT |
1,415,564.5683 ADA |
0.0579 USDT |
0.0574 USDT |
0.0602 USDT |
0.0588 USDT |
| 2020-02-20 |
0.0571 USDT |
2,036,043.6623 ADA |
0.0571 USDT |
0.0551 USDT |
0.0589 USDT |
0.0581 USDT |
| 2020-02-19 |
0.0613 USDT |
1,439,889.9190 ADA |
0.0625 USDT |
0.0568 USDT |
0.0630 USDT |
0.0575 USDT |
| 2020-02-18 |
0.0611 USDT |
1,807,849.3721 ADA |
0.0595 USDT |
0.0580 USDT |
0.0635 USDT |
0.0634 USDT |
| 2020-02-17 |
0.0586 USDT |
2,913,986.6395 ADA |
0.0617 USDT |
0.0557 USDT |
0.0625 USDT |
0.0603 USDT |
| 2020-02-16 |
0.0610 USDT |
3,553,842.2805 ADA |
0.0634 USDT |
0.0565 USDT |
0.0670 USDT |
0.0617 USDT |
| 2020-02-15 |
0.0657 USDT |
2,965,589.9835 ADA |
0.0712 USDT |
0.0625 USDT |
0.0712 USDT |
0.0643 USDT |
| 2020-02-14 |
0.0692 USDT |
29,600,514.1385 ADA |
0.0678 USDT |
0.0670 USDT |
0.0712 USDT |
0.0706 USDT |
| 2020-02-13 |
0.0695 USDT |
7,075,837.6421 ADA |
0.0684 USDT |
0.0650 USDT |
0.0724 USDT |
0.0686 USDT |
| 2020-02-12 |
0.0666 USDT |
2,956,625.9254 ADA |
0.0635 USDT |
0.0633 USDT |
0.0704 USDT |
0.0685 USDT |